Indicators

BCE (NY: BCE )

32.88 -0.38 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.11	34.24	33.80	33.80	3,593,820	-0.03(-0.08%)
Sep 28, 2023	33.76	34.03	33.59	33.83	1,919,305	+0.03(+0.08%)
Sep 27, 2023	34.10	34.16	33.38	33.80	4,959,960	-0.30(-0.88%)
Sep 26, 2023	34.75	34.78	34.10	34.10	2,700,826	-0.82(-2.36%)
Sep 25, 2023	35.14	35.06	34.91	34.92	2,327,394	-0.35(-0.98%)
Sep 22, 2023	35.24	35.47	35.22	35.27	2,182,174	+0.12(+0.35%)
Sep 21, 2023	35.73	35.84	35.14	35.14	2,266,897	-0.76(-2.12%)
Sep 20, 2023	36.08	36.26	35.90	35.91	1,131,370	-0.02(-0.05%)
Sep 19, 2023	36.17	36.33	35.90	35.92	1,518,236	-0.19(-0.51%)
Sep 18, 2023	36.14	36.22	35.91	36.11	1,334,635	+0.00(+0.00%)
Sep 15, 2023	36.00	36.38	36.00	36.11	3,146,832	-0.19(-0.51%)
Sep 14, 2023	36.14	36.39	36.01	36.30	2,491,057	+1.26(+3.60%)
Sep 13, 2023	34.98	35.19	34.87	35.04	1,222,457	+0.08(+0.22%)
Sep 12, 2023	34.91	35.06	34.74	34.96	958,862	+0.17(+0.49%)
Sep 11, 2023	34.66	34.93	34.51	34.79	1,310,479	+0.37(+1.09%)
Sep 08, 2023	34.46	34.49	34.28	34.42	1,060,185	+0.12(+0.35%)
Sep 07, 2023	34.57	34.75	34.26	34.30	1,246,045	-0.20(-0.59%)
Sep 06, 2023	34.65	34.70	34.42	34.50	1,105,214	-0.36(-1.02%)
Sep 05, 2023	35.21	35.27	34.84	34.86	1,447,135	-0.35(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.